Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.67 | 157.95 | 155.70 | 156.93 | 438,498 | +2.31(+1.49%) |
Feb 28, 2024 | 154.39 | 155.59 | 153.90 | 154.62 | 305,038 | -0.86(-0.55%) |
Feb 27, 2024 | 157.28 | 157.96 | 153.91 | 155.47 | 335,690 | -0.36(-0.23%) |
Feb 26, 2024 | 157.69 | 157.77 | 155.69 | 155.83 | 311,634 | -0.36(-0.23%) |
Feb 23, 2024 | 155.99 | 158.14 | 152.81 | 156.19 | 531,944 | +3.72(+2.44%) |
Feb 22, 2024 | 152.06 | 153.48 | 151.03 | 152.47 | 297,510 | +0.39(+0.26%) |
Feb 21, 2024 | 151.44 | 153.75 | 150.76 | 152.08 | 372,129 | +2.15(+1.43%) |
Feb 20, 2024 | 147.49 | 150.36 | 147.08 | 149.93 | 371,932 | +0.18(+0.12%) |
Feb 16, 2024 | 152.31 | 152.93 | 149.65 | 149.75 | 372,071 | -6.05(-3.88%) |
Feb 15, 2024 | 155.78 | 156.90 | 154.12 | 155.80 | 240,717 | +1.39(+0.90%) |
Feb 14, 2024 | 153.58 | 155.31 | 151.12 | 154.41 | 309,241 | +3.29(+2.18%) |
Feb 13, 2024 | 151.88 | 154.80 | 149.92 | 151.11 | 495,855 | -9.01(-5.63%) |
Feb 12, 2024 | 154.93 | 160.82 | 154.79 | 160.12 | 422,997 | +6.42(+4.18%) |
Feb 09, 2024 | 153.51 | 155.19 | 152.22 | 153.70 | 320,439 | -0.13(-0.08%) |
Feb 08, 2024 | 153.20 | 154.14 | 151.42 | 153.83 | 443,124 | +1.11(+0.73%) |
Feb 07, 2024 | 153.23 | 155.19 | 151.58 | 152.72 | 371,525 | +0.80(+0.52%) |
Feb 06, 2024 | 151.02 | 152.42 | 148.85 | 151.92 | 532,998 | +0.94(+0.62%) |
Feb 05, 2024 | 147.53 | 153.48 | 147.41 | 150.98 | 861,326 | +1.06(+0.71%) |
Feb 02, 2024 | 149.38 | 152.49 | 147.65 | 149.92 | 735,283 | -2.93(-1.91%) |
Feb 01, 2024 | 164.60 | 165.06 | 150.31 | 152.85 | 1,144,928 | -11.99(-7.28%) |
Jan 31, 2024 | 167.35 | 169.71 | 164.41 | 164.84 | 297,110 | -2.73(-1.63%) |
Jan 30, 2024 | 166.67 | 169.54 | 166.21 | 167.57 | 210,243 | +0.97(+0.59%) |
Jan 29, 2024 | 165.97 | 167.29 | 164.64 | 166.59 | 301,794 | +1.93(+1.17%) |
Jan 26, 2024 | 165.51 | 167.56 | 163.97 | 164.66 | 261,233 | -0.68(-0.41%) |
Jan 25, 2024 | 165.62 | 165.71 | 163.50 | 165.34 | 464,555 | +3.07(+1.90%) |
Jan 24, 2024 | 168.24 | 168.27 | 161.41 | 162.26 | 439,453 | -3.82(-2.30%) |
Jan 23, 2024 | 172.97 | 174.19 | 165.12 | 166.08 | 498,684 | -9.59(-5.46%) |
Jan 22, 2024 | 173.09 | 178.85 | 172.83 | 175.68 | 481,039 | +2.48(+1.43%) |
Jan 19, 2024 | 171.65 | 173.68 | 169.46 | 173.20 | 165,379 | +2.01(+1.17%) |
Jan 18, 2024 | 171.40 | 171.78 | 168.73 | 171.19 | 196,444 | +3.47(+2.07%) |
Jan 17, 2024 | 167.13 | 168.56 | 166.22 | 167.72 | 171,924 | -1.71(-1.01%) |
Jan 16, 2024 | 169.42 | 170.46 | 168.44 | 169.43 | 246,523 | -1.70(-0.99%) |
Jan 12, 2024 | 175.61 | 175.61 | 169.73 | 171.13 | 130,754 | -2.81(-1.61%) |
Jan 11, 2024 | 171.03 | 174.25 | 169.98 | 173.94 | 321,717 | +1.04(+0.60%) |
Jan 10, 2024 | 170.04 | 173.59 | 170.02 | 172.90 | 212,645 | +3.92(+2.32%) |
Jan 09, 2024 | 166.69 | 169.04 | 166.34 | 168.98 | 212,261 | -0.32(-0.19%) |
Jan 08, 2024 | 168.17 | 170.89 | 168.04 | 169.30 | 215,734 | +2.17(+1.30%) |
Jan 05, 2024 | 164.83 | 169.21 | 163.34 | 167.13 | 232,149 | +1.59(+0.96%) |
Jan 04, 2024 | 166.71 | 167.85 | 165.36 | 165.54 | 221,207 | -0.52(-0.31%) |
Jan 03, 2024 | 167.22 | 168.58 | 164.30 | 166.05 | 282,224 | -3.91(-2.30%) |
Jan 02, 2024 | 170.47 | 171.45 | 168.21 | 169.97 | 321,742 | -3.42(-1.97%) |
Dec 29, 2023 | 173.69 | 175.07 | 172.78 | 173.39 | 150,328 | -1.14(-0.66%) |
Dec 28, 2023 | 174.31 | 175.77 | 173.80 | 174.53 | 169,493 | -1.22(-0.69%) |
Dec 27, 2023 | 175.35 | 176.95 | 174.28 | 175.75 | 182,268 | +1.01(+0.58%) |
Dec 26, 2023 | 173.52 | 175.46 | 173.01 | 174.74 | 169,528 | +2.03(+1.18%) |
Dec 22, 2023 | 174.09 | 175.06 | 171.80 | 172.71 | 295,636 | -0.88(-0.50%) |
Dec 21, 2023 | 175.05 | 175.05 | 171.52 | 173.59 | 232,402 | +3.12(+1.83%) |
Dec 20, 2023 | 174.06 | 175.87 | 170.43 | 170.47 | 402,321 | -3.45(-1.99%) |
Dec 19, 2023 | 173.41 | 176.05 | 172.15 | 173.93 | 373,343 | +3.59(+2.11%) |
Dec 18, 2023 | 170.42 | 171.41 | 167.93 | 170.33 | 386,265 | -1.89(-1.10%) |
Dec 15, 2023 | 175.65 | 176.38 | 171.70 | 172.22 | 1,957,028 | -5.59(-3.15%) |
Dec 14, 2023 | 165.52 | 177.99 | 165.39 | 177.82 | 944,125 | +16.57(+10.28%) |
Dec 13, 2023 | 155.39 | 162.11 | 152.03 | 161.25 | 514,959 | +7.59(+4.94%) |
Dec 12, 2023 | 155.16 | 155.16 | 153.59 | 153.66 | 205,913 | -0.94(-0.61%) |
Dec 11, 2023 | 154.89 | 156.46 | 153.83 | 154.60 | 237,875 | -1.97(-1.26%) |
Dec 08, 2023 | 152.28 | 157.32 | 152.11 | 156.57 | 600,298 | +4.01(+2.63%) |
Dec 07, 2023 | 150.37 | 152.64 | 149.27 | 152.55 | 277,682 | +2.99(+2.00%) |
Dec 06, 2023 | 147.11 | 151.14 | 147.11 | 149.56 | 403,054 | +4.41(+3.04%) |
Dec 05, 2023 | 146.47 | 147.78 | 145.12 | 145.15 | 330,939 | -1.92(-1.30%) |
Dec 04, 2023 | 145.37 | 147.96 | 145.18 | 147.07 | 363,479 | +1.04(+0.71%) |
Dec 01, 2023 | 140.17 | 146.13 | 140.17 | 146.02 | 403,796 | +5.61(+4.00%) |
Nov 30, 2023 | 139.29 | 140.60 | 136.83 | 140.41 | 292,719 | +0.49(+0.35%) |
Nov 29, 2023 | 140.42 | 141.87 | 139.72 | 139.92 | 324,682 | +1.62(+1.17%) |
Nov 28, 2023 | 139.41 | 140.12 | 137.88 | 138.30 | 273,512 | -1.31(-0.94%) |
Nov 27, 2023 | 139.57 | 140.50 | 139.05 | 139.61 | 231,682 | -1.13(-0.80%) |
Nov 24, 2023 | 140.36 | 141.29 | 140.11 | 140.75 | 64,535 | -0.39(-0.27%) |
Nov 22, 2023 | 141.31 | 142.89 | 140.46 | 141.13 | 205,658 | +1.13(+0.81%) |
Nov 21, 2023 | 141.22 | 141.62 | 139.88 | 140.00 | 184,882 | -1.89(-1.33%) |
Nov 20, 2023 | 141.41 | 142.00 | 139.81 | 141.89 | 226,831 | +0.29(+0.20%) |
Nov 17, 2023 | 141.77 | 143.60 | 141.00 | 141.60 | 367,994 | +0.65(+0.46%) |
Nov 16, 2023 | 141.09 | 142.40 | 139.24 | 140.96 | 274,415 | +0.19(+0.13%) |
Nov 15, 2023 | 143.03 | 145.36 | 140.74 | 140.77 | 299,039 | -3.25(-2.26%) |
Nov 14, 2023 | 139.25 | 145.37 | 138.98 | 144.02 | 631,343 | +10.48(+7.85%) |
Nov 13, 2023 | 132.39 | 134.03 | 131.17 | 133.53 | 298,082 | -0.16(-0.12%) |
Nov 10, 2023 | 129.97 | 133.97 | 129.51 | 133.69 | 471,182 | +4.45(+3.44%) |
Nov 09, 2023 | 132.70 | 133.48 | 128.60 | 129.24 | 435,061 | -3.21(-2.42%) |
Nov 08, 2023 | 132.36 | 133.55 | 131.56 | 132.45 | 340,248 | +0.37(+0.28%) |
Nov 07, 2023 | 130.28 | 133.34 | 129.73 | 132.08 | 327,793 | +1.74(+1.33%) |
Nov 06, 2023 | 130.61 | 131.59 | 128.94 | 130.34 | 377,469 | -2.24(-1.69%) |
Nov 03, 2023 | 129.67 | 133.93 | 129.67 | 132.58 | 398,322 | +6.24(+4.94%) |
Nov 02, 2023 | 125.70 | 129.44 | 125.66 | 126.34 | 614,432 | +5.06(+4.17%) |
Nov 01, 2023 | 109.06 | 121.69 | 108.54 | 121.28 | 790,477 | +7.98(+7.04%) |
Oct 31, 2023 | 111.85 | 114.03 | 111.85 | 113.30 | 487,801 | +2.02(+1.81%) |
Oct 30, 2023 | 112.09 | 112.69 | 109.84 | 111.28 | 379,562 | +0.45(+0.40%) |
Oct 27, 2023 | 110.73 | 112.25 | 110.08 | 110.84 | 281,439 | +0.07(+0.06%) |
Oct 26, 2023 | 110.81 | 112.53 | 109.64 | 110.77 | 326,606 | +1.61(+1.47%) |
Oct 25, 2023 | 109.86 | 110.33 | 108.65 | 109.16 | 233,370 | -1.57(-1.42%) |
Oct 24, 2023 | 111.53 | 112.51 | 110.00 | 110.73 | 356,833 | -0.62(-0.55%) |
Oct 23, 2023 | 109.95 | 112.09 | 109.91 | 111.34 | 344,557 | +1.18(+1.07%) |
Oct 20, 2023 | 110.16 | 111.17 | 109.05 | 110.16 | 419,397 | +0.31(+0.28%) |
Oct 19, 2023 | 112.44 | 112.73 | 109.24 | 109.85 | 467,800 | -2.03(-1.81%) |
Oct 18, 2023 | 112.40 | 113.11 | 110.84 | 111.88 | 241,693 | -2.14(-1.87%) |
Oct 17, 2023 | 112.42 | 115.91 | 112.42 | 114.02 | 265,356 | +0.40(+0.35%) |
Oct 16, 2023 | 113.72 | 114.50 | 112.48 | 113.62 | 238,660 | +1.28(+1.14%) |
Oct 13, 2023 | 113.52 | 114.51 | 112.01 | 112.34 | 262,003 | -0.61(-0.54%) |
Oct 12, 2023 | 117.95 | 117.95 | 111.28 | 112.94 | 278,550 | -5.58(-4.70%) |
Oct 11, 2023 | 118.69 | 119.97 | 116.90 | 118.52 | 286,080 | +0.58(+0.49%) |
Oct 10, 2023 | 116.35 | 119.95 | 116.35 | 117.94 | 357,750 | +1.73(+1.49%) |
Oct 09, 2023 | 114.07 | 116.48 | 113.31 | 116.21 | 324,387 | +1.26(+1.10%) |
Oct 06, 2023 | 114.58 | 116.73 | 113.32 | 114.95 | 351,589 | -1.16(-1.00%) |
Oct 05, 2023 | 116.19 | 117.26 | 115.01 | 116.11 | 268,505 | -0.73(-0.63%) |
Oct 04, 2023 | 115.66 | 117.46 | 115.02 | 116.85 | 236,374 | +1.82(+1.58%) |
Oct 03, 2023 | 118.74 | 118.86 | 114.27 | 115.03 | 358,546 | -4.84(-4.04%) |
Oct 02, 2023 | 120.72 | 122.35 | 119.05 | 119.87 | 440,592 | -1.75(-1.44%) |
Sep 29, 2023 | 124.68 | 124.90 | 120.59 | 121.62 | 305,463 | -1.45(-1.18%) |
Sep 28, 2023 | 120.73 | 123.58 | 120.73 | 123.07 | 285,050 | +2.34(+1.93%) |
Sep 27, 2023 | 122.08 | 122.42 | 120.19 | 120.73 | 245,565 | +0.14(+0.12%) |
Sep 26, 2023 | 121.62 | 122.54 | 120.30 | 120.59 | 253,902 | -1.86(-1.52%) |
Sep 25, 2023 | 121.17 | 123.29 | 122.06 | 122.45 | 210,654 | +0.51(+0.42%) |
Sep 22, 2023 | 123.22 | 123.22 | 121.35 | 121.95 | 326,509 | -0.31(-0.25%) |
Sep 21, 2023 | 123.53 | 123.72 | 121.58 | 122.25 | 398,749 | -3.58(-2.84%) |
Sep 20, 2023 | 129.05 | 130.52 | 125.65 | 125.83 | 209,306 | -2.45(-1.91%) |
Sep 19, 2023 | 128.19 | 129.47 | 127.03 | 128.28 | 224,880 | -0.29(-0.22%) |
Sep 18, 2023 | 128.11 | 129.53 | 127.16 | 128.56 | 215,933 | +0.46(+0.36%) |
Sep 15, 2023 | 130.36 | 130.36 | 125.00 | 128.11 | 1,058,019 | -4.00(-3.03%) |
Sep 14, 2023 | 130.53 | 132.31 | 129.59 | 132.11 | 319,563 | +3.02(+2.34%) |
Sep 13, 2023 | 131.96 | 132.82 | 128.24 | 129.09 | 352,148 | -2.61(-1.98%) |
Sep 12, 2023 | 132.67 | 134.97 | 131.00 | 131.70 | 313,000 | -1.18(-0.89%) |
Sep 11, 2023 | 133.48 | 135.92 | 132.54 | 132.88 | 212,085 | +0.58(+0.44%) |
Sep 08, 2023 | 133.83 | 134.71 | 132.22 | 132.29 | 308,525 | -1.66(-1.24%) |
Sep 07, 2023 | 131.69 | 134.59 | 131.69 | 133.95 | 468,781 | +1.57(+1.18%) |
Sep 06, 2023 | 132.50 | 133.92 | 131.25 | 132.38 | 410,966 | +0.84(+0.64%) |
Sep 05, 2023 | 138.55 | 139.03 | 131.43 | 131.54 | 381,755 | -8.43(-6.02%) |
Sep 01, 2023 | 138.73 | 140.62 | 137.77 | 139.97 | 203,960 | +2.09(+1.52%) |
Aug 31, 2023 | 136.34 | 138.48 | 136.34 | 137.88 | 245,929 | +0.46(+0.33%) |
Aug 30, 2023 | 134.14 | 138.52 | 134.09 | 137.42 | 201,921 | +2.54(+1.88%) |
Aug 29, 2023 | 131.82 | 135.04 | 130.94 | 134.88 | 281,447 | +2.37(+1.79%) |
Aug 28, 2023 | 133.12 | 133.38 | 131.12 | 132.51 | 198,594 | +0.54(+0.41%) |
Aug 25, 2023 | 134.88 | 134.88 | 129.02 | 131.98 | 218,169 | -2.22(-1.66%) |
Aug 24, 2023 | 136.27 | 137.34 | 134.01 | 134.20 | 161,758 | -2.49(-1.82%) |
Aug 23, 2023 | 134.68 | 137.72 | 134.01 | 136.69 | 231,852 | +2.50(+1.86%) |
Aug 22, 2023 | 133.22 | 134.86 | 132.55 | 134.19 | 257,299 | +1.67(+1.26%) |
Aug 21, 2023 | 133.71 | 133.87 | 129.91 | 132.52 | 300,719 | -1.17(-0.88%) |
Aug 18, 2023 | 132.38 | 135.15 | 131.88 | 133.69 | 425,474 | +0.04(+0.03%) |
Aug 17, 2023 | 142.37 | 143.14 | 133.12 | 133.65 | 352,599 | -7.61(-5.38%) |
Aug 16, 2023 | 144.47 | 146.04 | 141.12 | 141.26 | 243,132 | -4.01(-2.76%) |
Aug 15, 2023 | 144.89 | 146.97 | 143.05 | 145.26 | 145,039 | +1.12(+0.78%) |
Aug 14, 2023 | 142.15 | 144.72 | 141.64 | 144.14 | 178,985 | +0.95(+0.66%) |
Aug 11, 2023 | 143.86 | 145.83 | 142.92 | 143.19 | 343,391 | -1.20(-0.83%) |
Aug 10, 2023 | 147.54 | 148.81 | 142.64 | 144.39 | 250,166 | -1.81(-1.24%) |
Aug 09, 2023 | 147.12 | 147.49 | 145.30 | 146.21 | 161,407 | -1.79(-1.21%) |
Aug 08, 2023 | 146.15 | 148.02 | 144.66 | 147.99 | 223,526 | +0.02(+0.01%) |
Aug 07, 2023 | 146.06 | 148.75 | 146.06 | 147.97 | 187,664 | +1.50(+1.02%) |
Aug 04, 2023 | 144.65 | 147.06 | 142.93 | 146.47 | 229,560 | +3.10(+2.17%) |
Aug 03, 2023 | 146.24 | 146.53 | 142.18 | 143.37 | 350,073 | -3.40(-2.32%) |
Aug 02, 2023 | 146.24 | 147.28 | 144.04 | 146.77 | 284,693 | -1.23(-0.83%) |
Aug 01, 2023 | 148.66 | 149.96 | 146.86 | 148.00 | 318,803 | +0.30(+0.20%) |
Jul 31, 2023 | 149.88 | 150.85 | 146.56 | 147.70 | 489,878 | -1.53(-1.02%) |
Jul 28, 2023 | 146.11 | 151.27 | 140.54 | 149.23 | 986,482 | +11.99(+8.74%) |
Jul 27, 2023 | 140.47 | 142.44 | 136.84 | 137.24 | 427,517 | -2.26(-1.62%) |
Jul 26, 2023 | 141.43 | 142.85 | 137.60 | 139.50 | 377,350 | -2.68(-1.88%) |
Jul 25, 2023 | 139.80 | 143.87 | 139.80 | 142.18 | 336,206 | +1.96(+1.40%) |
Jul 24, 2023 | 139.24 | 141.43 | 138.41 | 140.22 | 213,936 | +0.88(+0.63%) |
Jul 21, 2023 | 138.06 | 139.91 | 138.00 | 139.33 | 338,831 | +2.39(+1.75%) |
Jul 20, 2023 | 146.55 | 146.55 | 135.25 | 136.94 | 597,631 | -8.12(-5.60%) |
Jul 19, 2023 | 144.74 | 145.50 | 142.49 | 145.07 | 356,774 | +0.03(+0.02%) |
Jul 18, 2023 | 145.69 | 147.50 | 144.24 | 145.04 | 227,968 | +0.35(+0.24%) |
Jul 17, 2023 | 144.17 | 145.41 | 142.94 | 144.69 | 274,785 | +0.06(+0.04%) |
Jul 14, 2023 | 143.84 | 144.84 | 142.04 | 144.63 | 324,612 | +1.48(+1.03%) |
Jul 13, 2023 | 141.80 | 144.33 | 141.36 | 143.15 | 314,437 | +1.98(+1.40%) |
Jul 12, 2023 | 139.02 | 141.67 | 138.23 | 141.17 | 221,083 | +4.40(+3.22%) |
Jul 11, 2023 | 136.01 | 137.23 | 134.86 | 136.77 | 254,167 | +0.69(+0.51%) |
Jul 10, 2023 | 131.31 | 136.13 | 131.31 | 136.07 | 325,650 | +4.43(+3.37%) |
Jul 07, 2023 | 130.50 | 133.29 | 129.76 | 131.64 | 371,589 | +1.78(+1.37%) |
Jul 06, 2023 | 134.07 | 134.07 | 128.01 | 129.86 | 485,864 | -6.22(-4.57%) |
Jul 05, 2023 | 139.93 | 139.93 | 135.82 | 136.08 | 365,690 | -3.84(-2.74%) |
Jul 03, 2023 | 141.50 | 142.02 | 138.46 | 139.92 | 126,757 | -1.16(-0.82%) |
Jun 30, 2023 | 140.75 | 141.50 | 139.10 | 141.08 | 282,541 | +1.86(+1.34%) |
Jun 29, 2023 | 138.20 | 139.35 | 136.59 | 139.22 | 294,018 | +1.09(+0.79%) |
Jun 28, 2023 | 138.01 | 139.99 | 137.26 | 138.12 | 386,840 | -0.29(-0.21%) |
Jun 27, 2023 | 133.83 | 139.37 | 133.83 | 138.41 | 324,905 | +4.40(+3.29%) |
Jun 26, 2023 | 136.47 | 138.41 | 133.97 | 134.01 | 334,036 | -1.90(-1.40%) |
Jun 23, 2023 | 133.65 | 136.84 | 133.65 | 135.91 | 746,464 | +2.01(+1.50%) |
Jun 22, 2023 | 133.50 | 134.35 | 131.62 | 133.90 | 491,120 | -0.13(-0.10%) |
Jun 21, 2023 | 130.86 | 134.53 | 130.85 | 134.03 | 456,233 | +2.25(+1.71%) |
Jun 20, 2023 | 129.76 | 132.61 | 129.57 | 131.78 | 470,442 | +2.54(+1.96%) |
Jun 16, 2023 | 131.26 | 131.32 | 128.10 | 129.24 | 728,930 | -0.49(-0.37%) |
Jun 15, 2023 | 129.32 | 129.86 | 127.44 | 129.72 | 293,063 | +1.86(+1.46%) |
Jun 14, 2023 | 130.37 | 131.63 | 127.44 | 127.86 | 354,039 | -2.92(-2.24%) |
Jun 13, 2023 | 130.39 | 131.91 | 130.10 | 130.79 | 271,790 | +0.90(+0.69%) |
Jun 12, 2023 | 128.45 | 131.04 | 126.95 | 129.89 | 253,349 | +1.56(+1.22%) |
Jun 09, 2023 | 127.35 | 129.30 | 126.09 | 128.32 | 266,455 | +1.23(+0.97%) |
Jun 08, 2023 | 128.44 | 130.13 | 126.97 | 127.09 | 274,040 | -1.90(-1.47%) |
Jun 07, 2023 | 127.59 | 130.63 | 127.36 | 129.00 | 505,807 | +1.63(+1.28%) |
Jun 06, 2023 | 120.45 | 127.41 | 120.45 | 127.36 | 366,014 | +6.80(+5.64%) |
Jun 05, 2023 | 120.34 | 121.84 | 118.80 | 120.56 | 357,239 | -1.31(-1.07%) |
Jun 02, 2023 | 117.99 | 122.67 | 117.83 | 121.87 | 394,768 | +4.97(+4.25%) |
Jun 01, 2023 | 115.72 | 117.32 | 114.86 | 116.90 | 324,491 | +2.77(+2.43%) |
May 31, 2023 | 116.78 | 117.13 | 113.14 | 114.13 | 398,850 | -3.01(-2.57%) |
May 30, 2023 | 116.18 | 117.68 | 115.49 | 117.14 | 231,644 | +1.31(+1.13%) |
May 26, 2023 | 117.42 | 117.42 | 115.00 | 115.83 | 365,464 | -2.09(-1.77%) |
May 25, 2023 | 117.23 | 118.93 | 116.76 | 117.92 | 395,304 | +1.77(+1.52%) |
May 24, 2023 | 114.10 | 116.40 | 113.87 | 116.15 | 477,634 | +2.31(+2.03%) |
May 23, 2023 | 118.24 | 118.24 | 112.52 | 113.84 | 759,739 | -5.37(-4.51%) |
May 22, 2023 | 120.14 | 121.62 | 119.17 | 119.22 | 505,553 | -0.90(-0.75%) |
May 19, 2023 | 123.22 | 123.22 | 119.06 | 120.12 | 336,865 | -2.45(-2.00%) |
May 18, 2023 | 120.64 | 122.93 | 120.07 | 122.57 | 422,535 | +1.85(+1.53%) |
May 17, 2023 | 121.83 | 122.00 | 118.74 | 120.72 | 580,066 | -0.66(-0.55%) |
May 16, 2023 | 121.69 | 122.61 | 119.86 | 121.39 | 545,653 | -1.84(-1.49%) |
May 15, 2023 | 125.27 | 125.27 | 122.90 | 123.23 | 415,276 | -1.80(-1.44%) |
May 12, 2023 | 125.53 | 126.88 | 123.93 | 125.03 | 207,425 | -0.47(-0.38%) |
May 11, 2023 | 124.76 | 125.98 | 124.17 | 125.50 | 255,756 | +0.99(+0.80%) |
May 10, 2023 | 126.66 | 126.66 | 123.12 | 124.51 | 323,815 | -0.59(-0.47%) |
May 09, 2023 | 125.66 | 126.67 | 125.02 | 125.11 | 401,988 | -0.55(-0.44%) |
May 08, 2023 | 124.38 | 126.26 | 123.24 | 125.66 | 287,026 | +0.83(+0.67%) |
May 05, 2023 | 124.36 | 125.00 | 122.53 | 124.83 | 276,311 | +1.97(+1.60%) |
May 04, 2023 | 124.03 | 125.08 | 122.01 | 122.86 | 369,727 | -1.99(-1.59%) |
May 03, 2023 | 125.56 | 127.81 | 124.65 | 124.85 | 387,213 | -0.23(-0.18%) |
May 02, 2023 | 124.72 | 125.41 | 121.57 | 125.08 | 418,516 | +0.53(+0.43%) |
May 01, 2023 | 125.83 | 127.22 | 123.66 | 124.54 | 396,497 | -2.18(-1.72%) |
Apr 28, 2023 | 122.24 | 126.73 | 121.60 | 126.72 | 791,292 | +5.76(+4.76%) |
Apr 27, 2023 | 120.58 | 121.27 | 115.51 | 120.96 | 812,999 | +0.38(+0.31%) |
Apr 26, 2023 | 122.10 | 123.61 | 120.25 | 120.58 | 543,729 | -3.15(-2.54%) |
Apr 25, 2023 | 126.29 | 127.30 | 123.70 | 123.73 | 490,379 | -2.82(-2.23%) |
Apr 24, 2023 | 125.17 | 126.67 | 124.72 | 126.55 | 269,340 | +1.09(+0.87%) |
Apr 21, 2023 | 125.75 | 126.83 | 124.67 | 125.46 | 289,490 | -0.52(-0.42%) |
Apr 20, 2023 | 125.86 | 129.32 | 125.35 | 125.99 | 600,729 | +1.51(+1.22%) |
Apr 19, 2023 | 125.07 | 125.52 | 122.56 | 124.47 | 392,447 | -1.18(-0.94%) |
Apr 18, 2023 | 122.28 | 125.85 | 121.99 | 125.65 | 512,077 | +4.03(+3.31%) |
Apr 17, 2023 | 118.78 | 121.67 | 118.78 | 121.62 | 335,326 | +2.82(+2.37%) |
Apr 14, 2023 | 117.06 | 118.81 | 117.06 | 118.80 | 333,955 | +1.10(+0.93%) |
Apr 13, 2023 | 118.55 | 118.96 | 116.96 | 117.70 | 440,478 | -0.48(-0.40%) |
Apr 12, 2023 | 118.88 | 119.47 | 117.29 | 118.18 | 414,166 | +0.72(+0.62%) |
Apr 11, 2023 | 115.12 | 118.65 | 115.12 | 117.46 | 418,077 | +3.42(+3.00%) |
Apr 10, 2023 | 112.34 | 114.97 | 112.34 | 114.03 | 461,805 | +1.21(+1.07%) |
Apr 06, 2023 | 115.22 | 115.22 | 111.95 | 112.83 | 314,075 | -2.41(-2.09%) |
Apr 05, 2023 | 114.83 | 115.82 | 114.02 | 115.23 | 385,438 | -0.22(-0.19%) |
Apr 04, 2023 | 117.71 | 118.46 | 114.39 | 115.45 | 604,042 | -2.71(-2.30%) |
Apr 03, 2023 | 115.30 | 118.20 | 115.30 | 118.16 | 902,310 | +2.61(+2.26%) |
Mar 31, 2023 | 113.21 | 115.62 | 113.21 | 115.55 | 362,992 | +2.24(+1.97%) |
Mar 30, 2023 | 114.65 | 114.81 | 113.03 | 113.31 | 290,557 | -1.05(-0.92%) |
Mar 29, 2023 | 114.62 | 115.11 | 113.11 | 114.36 | 418,799 | +0.69(+0.61%) |
Mar 28, 2023 | 112.30 | 113.70 | 112.07 | 113.67 | 361,003 | +1.29(+1.14%) |
Mar 27, 2023 | 113.81 | 114.14 | 111.54 | 112.38 | 409,056 | -1.09(-0.96%) |
Mar 24, 2023 | 111.61 | 114.21 | 110.35 | 113.47 | 516,593 | +1.20(+1.07%) |
Mar 23, 2023 | 111.95 | 115.26 | 111.21 | 112.27 | 670,582 | +2.16(+1.96%) |
Mar 22, 2023 | 109.15 | 112.33 | 108.41 | 110.11 | 498,646 | +0.49(+0.45%) |
Mar 21, 2023 | 110.10 | 111.92 | 109.07 | 109.62 | 367,976 | +0.76(+0.70%) |
Mar 20, 2023 | 108.69 | 109.81 | 107.85 | 108.86 | 473,991 | +0.53(+0.48%) |
Mar 17, 2023 | 108.43 | 109.15 | 107.00 | 108.33 | 1,181,562 | -0.12(-0.11%) |
Mar 16, 2023 | 104.70 | 109.36 | 103.78 | 108.45 | 600,710 | +3.06(+2.90%) |
Mar 15, 2023 | 104.48 | 106.50 | 102.53 | 105.39 | 683,483 | +0.23(+0.22%) |
Mar 14, 2023 | 104.99 | 106.80 | 104.17 | 105.17 | 414,374 | +2.15(+2.08%) |
Mar 13, 2023 | 103.33 | 107.22 | 102.76 | 103.02 | 577,791 | -2.09(-1.99%) |
Mar 10, 2023 | 109.51 | 109.51 | 103.57 | 105.11 | 521,571 | -2.59(-2.40%) |
Mar 09, 2023 | 109.07 | 111.00 | 107.67 | 107.70 | 314,906 | -1.30(-1.19%) |
Mar 08, 2023 | 107.10 | 109.02 | 105.61 | 109.00 | 267,964 | +2.83(+2.67%) |
Mar 07, 2023 | 108.58 | 108.87 | 106.14 | 106.17 | 306,077 | -1.68(-1.56%) |
Mar 06, 2023 | 110.81 | 110.81 | 107.44 | 107.84 | 576,000 | -0.71(-0.65%) |
Mar 03, 2023 | 107.51 | 109.57 | 105.84 | 108.56 | 350,480 | +2.64(+2.49%) |
Mar 02, 2023 | 105.56 | 106.21 | 103.80 | 105.92 | 428,028 | -0.92(-0.86%) |